CAT rantai opsi Caterpillar Inc.
Cboe delayed options data · per 15:34 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±10.8% (648.03–805.24) · ATM IV 45.6% · P/C open interest 0.94
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 349.25 | 364.60 | 1 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 57 | 121.5% | -0.00 | 0.0000 | -0.016 | |||
| 339.30 | 353.00 | 1 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.3500 | 119 | 83.8% | -0.00 | 0.0000 | -0.017 | |||
| 329.20 | 344.40 | 1 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 80 | 113.1% | -0.00 | 0.0000 | -0.018 | |||
| 319.20 | 334.30 | 6 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 1.00 | 48 | 87.7% | -0.00 | 0.0000 | -0.019 | |||
| 309.25 | 323.80 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 4.30 | 61 | 105.0% | -0.00 | 0.0001 | -0.021 | ||||
| 299.35 | 312.90 | 4 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 0.1500 | 46 | 65.9% | -0.00 | 0.0001 | -0.022 | |||
| 289.35 | 304.55 | 1 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 4.30 | 30 | 97.4% | -0.00 | 0.0001 | -0.024 | |||
| 279.50 | 291.00 | 3 | 1.00 | 0.0001 | 0.000 | 440 | 0 | 2.70 | 76 | 86.6% | -0.00 | 0.0001 | -0.026 | |||
| 269.45 | 281.05 | 1.00 | 0.0001 | 0.000 | 450 | 0 | 4.35 | 156 | 90.2% | -0.00 | 0.0001 | -0.029 | ||||
| 259.60 | 272.10 | 14 | 0.99 | 0.0001 | 0.000 | 460 | 0 | 2.10 | 23 | 76.7% | -0.01 | 0.0001 | -0.032 | |||
| 249.65 | 261.25 | 12 | 0.99 | 0.0001 | -0.005 | 470 | 0 | 1.51 | 44 | 70.0% | -0.01 | 0.0001 | -0.035 | |||
| 239.75 | 253.30 | 11 | 0.99 | 0.0002 | -0.010 | 480 | 0 | 1.00 | 174 | 63.2% | -0.01 | 0.0002 | -0.040 | |||
| 229.85 | 241.45 | 14 | 0.99 | 0.0002 | -0.017 | 490 | 0 | 1.50 | 49 | 64.0% | -0.01 | 0.0002 | -0.045 | |||
| 220.00 | 231.20 | 49 | 0.99 | 0.0002 | -0.025 | 500 | 0 | 1.50 | 113 | 61.1% | -0.01 | 0.0002 | -0.052 | |||
| 210.20 | 221.40 | 33 | 0.99 | 0.0003 | -0.034 | 510 | 0 | 1.17 | 26 | 56.2% | -0.01 | 0.0003 | -0.060 | |||
| 200.25 | 211.75 | 119 | 0.98 | 0.0003 | -0.045 | 520 | 0.1300 | 1.17 | 82 | 109 | 54.3% | -0.02 | 0.0003 | -0.070 | ||
| 190.65 | 202.05 | 3 | 0.98 | 0.0004 | -0.059 | 530 | 0.0700 | 1.24 | 41 | 51.6% | -0.02 | 0.0004 | -0.082 | |||
| 181.00 | 191.85 | 17 | 0.98 | 0.0005 | -0.074 | 540 | 0.6600 | 1.66 | 119 | 53.7% | -0.02 | 0.0005 | -0.097 | |||
| 171.80 | 182.20 | 16 | 0.97 | 0.0006 | -0.093 | 550 | 0.7300 | 3.00 | 79 | 55.4% | -0.03 | 0.0006 | -0.114 | |||
| 161.95 | 172.65 | 1 | 0.96 | 0.0007 | -0.114 | 560 | 1.22 | 1.95 | 3 | 173 | 50.8% | -0.04 | 0.0007 | -0.135 | ||
| 152.50 | 163.15 | 26 | 30.6% | 0.96 | 0.0009 | -0.139 | 570 | 1.64 | 2.64 | 10 | 114 | 50.9% | -0.05 | 0.0009 | -0.158 | |
| 143.25 | 153.80 | 4 | 39.3% | 0.94 | 0.0010 | -0.167 | 580 | 2.02 | 3.20 | 1 | 175 | 50.0% | -0.06 | 0.0010 | -0.185 | |
| 133.95 | 144.60 | 5 | 41.5% | 0.93 | 0.0012 | -0.197 | 590 | 2.94 | 3.70 | 4 | 207 | 49.7% | -0.07 | 0.0012 | -0.215 | |
| 125.80 | 135.55 | 51 | 44.7% | 0.92 | 0.0014 | -0.231 | 600 | 3.75 | 5.50 | 1 | 790 | 50.6% | -0.08 | 0.0014 | -0.248 | |
| 118.05 | 126.65 | 5 | 46.8% | 0.90 | 0.0016 | -0.268 | 610 | 4.80 | 5.95 | 16 | 157 | 49.4% | -0.10 | 0.0017 | -0.283 | |
| 109.00 | 118.00 | 82 | 46.4% | 0.88 | 0.0019 | -0.306 | 620 | 5.85 | 7.05 | 18 | 248 | 48.6% | -0.12 | 0.0019 | -0.321 | |
| 101.15 | 108.80 | 17 | 46.3% | 0.86 | 0.0021 | -0.345 | 630 | 7.30 | 9.05 | 23 | 176 | 48.8% | -0.14 | 0.0022 | -0.359 | |
| 91.35 | 100.15 | 24 | 44.3% | 0.84 | 0.0024 | -0.385 | 640 | 8.95 | 10.80 | 8 | 255 | 48.4% | -0.17 | 0.0024 | -0.398 | |
| 86.05 | 92.70 | 40 | 47.1% | 0.81 | 0.0026 | -0.424 | 650 | 10.90 | 12.00 | 46 | 373 | 47.3% | -0.19 | 0.0027 | -0.437 | |
| 76.25 | 84.70 | 54 | 44.9% | 0.78 | 0.0029 | -0.462 | 660 | 13.15 | 14.35 | 62 | 358 | 47.1% | -0.22 | 0.0029 | -0.474 | |
| 69.35 | 77.55 | 72 | 45.3% | 0.75 | 0.0031 | -0.497 | 670 | 15.70 | 17.75 | 19 | 293 | 47.3% | -0.26 | 0.0032 | -0.508 | |
| 62.85 | 71.60 | 151 | 46.2% | 0.71 | 0.0034 | -0.529 | 680 | 18.65 | 21.85 | 48 | 263 | 47.8% | -0.29 | 0.0034 | -0.539 | |
| 58.25 | 66.35 | 44.0% | 0.70 | 0.0035 | -0.543 | 685 | 20.15 | 24.05 | 15 | 47.9% | -0.31 | 0.0035 | -0.553 | |||
| 55.75 | 64.25 | 43 | 45.2% | 0.68 | 0.0036 | -0.556 | 690 | 22.05 | 25.05 | 16 | 342 | 47.4% | -0.33 | 0.0036 | -0.566 | |
| 52.30 | 61.00 | 44.9% | 0.66 | 0.0036 | -0.568 | 695 | 23.60 | 27.60 | 10 | 47.5% | -0.34 | 0.0037 | -0.578 | |||
| 52.00 | 56.95 | 1 | 98 | 45.9% | 0.64 | 0.0037 | -0.578 | 700 | 25.85 | 29.00 | 720 | 552 | 47.2% | -0.36 | 0.0038 | -0.588 |
| 47.15 | 54.10 | 44.7% | 0.62 | 0.0038 | -0.587 | 705 | 27.60 | 31.80 | 47.4% | -0.38 | 0.0038 | -0.596 | ||||
| 44.65 | 53.00 | 1 | 54 | 45.9% | 0.60 | 0.0039 | -0.594 | 710 | 29.45 | 33.45 | 582 | 46.8% | -0.40 | 0.0039 | -0.604 | |
| 43.65 | 51.10 | 45.8% | 0.59 | 0.0039 | -0.598 | 712.5 | 30.75 | 36.80 | 48.2% | -0.41 | 0.0039 | -0.607 | ||||
| 41.80 | 47.65 | 2 | 44.2% | 0.58 | 0.0039 | -0.600 | 715 | 31.80 | 37.00 | 47.6% | -0.42 | 0.0040 | -0.609 | |||
| 40.45 | 49.00 | 45.7% | 0.57 | 0.0039 | -0.603 | 717.5 | 32.50 | 36.20 | 46.1% | -0.43 | 0.0040 | -0.611 | ||||
| 39.30 | 44.95 | 6 | 48 | 44.2% | 0.56 | 0.0040 | -0.605 | 720 | 34.25 | 38.65 | 27 | 548 | 47.1% | -0.44 | 0.0040 | -0.613 |
| 37.70 | 46.00 | 1 | 45.3% | 0.55 | 0.0040 | -0.606 | 722.5 | 35.10 | 39.80 | 46.8% | -0.45 | 0.0040 | -0.615 | |||
| 36.50 | 43.70 | 11 | 44.7% | 0.54 | 0.0040 | -0.607 | 725 | 35.95 | 41.95 | 32 | 47.1% | -0.46 | 0.0041 | -0.616 | ||
| 35.50 | 41.10 | 44.0% | 0.53 | 0.0040 | -0.608 | 727.5 | 37.80 | 42.80 | 47.1% | -0.47 | 0.0041 | -0.616 | ||||
| 36.35 | 39.05 | 5 | 149 | 44.7% | 0.52 | 0.0040 | -0.608 | 730 | 39.05 | 40.80 | 18 | 477 | 45.1% | -0.48 | 0.0041 | -0.616 |
| 33.70 | 38.10 | 44.0% | 0.51 | 0.0040 | -0.608 | 732.5 | 40.20 | 44.70 | 1 | 46.5% | -0.49 | 0.0041 | -0.616 | |||
| 34.45 | 37.45 | 35 | 45.3% | 0.50 | 0.0040 | -0.608 | 735 | 41.15 | 48.20 | 47.5% | -0.50 | 0.0041 | -0.616 | |||
| 31.25 | 41.05 | 46.8% | 0.49 | 0.0040 | -0.607 | 737.5 | 42.60 | 51.60 | 48.7% | -0.51 | 0.0041 | -0.615 | ||||
| 31.55 | 36.15 | 592 | 45.4% | 0.48 | 0.0040 | -0.605 | 740 | 44.65 | 49.60 | 6 | 538 | 47.0% | -0.52 | 0.0041 | -0.613 | |
| 29.10 | 34.50 | 44.2% | 0.47 | 0.0040 | -0.604 | 742.5 | 45.60 | 53.80 | 48.4% | -0.53 | 0.0041 | -0.612 | ||||
| 28.20 | 33.50 | 44.3% | 0.46 | 0.0040 | -0.602 | 745 | 47.00 | 54.40 | 47.8% | -0.54 | 0.0041 | -0.609 | ||||
| 27.35 | 32.90 | 44.6% | 0.45 | 0.0040 | -0.599 | 747.5 | 48.05 | 56.65 | 48.0% | -0.55 | 0.0041 | -0.607 | ||||
| 27.65 | 30.75 | 10 | 179 | 44.7% | 0.44 | 0.0040 | -0.596 | 750 | 50.05 | 55.70 | 16 | 823 | 46.8% | -0.56 | 0.0041 | -0.604 |
| 24.60 | 29.80 | 44.5% | 0.42 | 0.0040 | -0.589 | 755 | 53.20 | 60.90 | 48.1% | -0.58 | 0.0041 | -0.597 | ||||
| 23.30 | 26.40 | 47 | 387 | 43.9% | 0.40 | 0.0040 | -0.581 | 760 | 56.05 | 62.90 | 2 | 695 | 47.2% | -0.60 | 0.0041 | -0.589 |
| 21.15 | 26.70 | 44.8% | 0.38 | 0.0039 | -0.572 | 765 | 58.75 | 65.70 | 1 | 46.5% | -0.62 | 0.0040 | -0.579 | |||
| 19.60 | 23.30 | 2 | 134 | 43.7% | 0.36 | 0.0039 | -0.561 | 770 | 62.70 | 67.45 | 16 | 417 | 45.9% | -0.64 | 0.0040 | -0.568 |
| 18.05 | 21.65 | 43.6% | 0.35 | 0.0038 | -0.549 | 775 | 65.20 | 73.50 | 46.9% | -0.66 | 0.0039 | -0.556 | ||||
| 16.80 | 19.90 | 6 | 157 | 43.5% | 0.33 | 0.0038 | -0.536 | 780 | 69.55 | 74.45 | 16 | 513 | 45.7% | -0.68 | 0.0038 | -0.543 |
| 14.50 | 17.00 | 6 | 60 | 43.5% | 0.29 | 0.0036 | -0.507 | 790 | 76.65 | 81.40 | 1 | 460 | 45.2% | -0.72 | 0.0037 | -0.514 |
| 12.25 | 14.65 | 25 | 708 | 43.6% | 0.26 | 0.0034 | -0.475 | 800 | 84.35 | 87.95 | 8 | 744 | 44.4% | -0.75 | 0.0035 | -0.482 |
| 11.25 | 12.35 | 15 | 447 | 44.0% | 0.23 | 0.0032 | -0.442 | 810 | 91.70 | 99.75 | 3 | 477 | 46.8% | -0.78 | 0.0033 | -0.448 |
| 8.65 | 10.60 | 4 | 287 | 43.4% | 0.20 | 0.0030 | -0.408 | 820 | 100.05 | 109.70 | 1 | 318 | 48.4% | -0.81 | 0.0031 | -0.413 |
| 7.10 | 9.05 | 273 | 43.3% | 0.18 | 0.0027 | -0.374 | 830 | 108.55 | 117.50 | 2 | 269 | 48.1% | -0.84 | 0.0028 | -0.378 | |
| 6.05 | 7.95 | 3 | 312 | 43.8% | 0.15 | 0.0025 | -0.341 | 840 | 117.05 | 126.15 | 128 | 48.2% | -0.86 | 0.0026 | -0.343 | |
| 5.30 | 6.40 | 31 | 589 | 43.7% | 0.13 | 0.0023 | -0.310 | 850 | 126.15 | 135.30 | 2 | 157 | 49.0% | -0.88 | 0.0024 | -0.308 |
| 4.20 | 5.55 | 10 | 159 | 43.7% | 0.12 | 0.0020 | -0.280 | 860 | 134.60 | 145.00 | 3 | 107 | 49.4% | -0.90 | 0.0021 | -0.275 |
| 3.50 | 4.70 | 5 | 480 | 43.9% | 0.10 | 0.0018 | -0.253 | 870 | 144.00 | 153.00 | 113 | 48.6% | -0.92 | 0.0019 | -0.243 | |
| 2.84 | 4.25 | 2 | 729 | 44.3% | 0.09 | 0.0016 | -0.228 | 880 | 153.75 | 164.00 | 70 | 51.7% | -0.93 | 0.0017 | -0.214 | |
| 2.27 | 3.30 | 4 | 318 | 43.8% | 0.07 | 0.0015 | -0.205 | 890 | 162.40 | 173.30 | 180 | 51.2% | -0.94 | 0.0015 | -0.186 | |
| 1.98 | 2.84 | 4 | 853 | 44.3% | 0.07 | 0.0013 | -0.185 | 900 | 172.20 | 182.90 | 154 | 52.3% | -0.95 | 0.0013 | -0.161 | |
| 1.82 | 2.38 | 6 | 51 | 44.8% | 0.06 | 0.0012 | -0.167 | 910 | 181.70 | 192.60 | 18 | 53.0% | -0.96 | 0.0011 | -0.138 | |
| 1.29 | 2.69 | 605 | 46.0% | 0.05 | 0.0010 | -0.150 | 920 | 191.50 | 202.25 | 129 | 54.0% | -0.97 | 0.0010 | -0.117 | ||
| 0.9900 | 2.73 | 1,365 | 47.1% | 0.04 | 0.0009 | -0.136 | 930 | 201.35 | 212.25 | 16 | 55.6% | -0.97 | 0.0008 | -0.099 | ||
| 0.9400 | 1.55 | 2 | 348 | 45.4% | 0.04 | 0.0008 | -0.123 | 940 | 211.20 | 222.00 | 51 | 56.7% | -0.98 | 0.0007 | -0.082 | |
| 1.00 | 1.54 | 89 | 47.1% | 0.03 | 0.0007 | -0.112 | 950 | 220.55 | 232.25 | 34 | 57.7% | -0.98 | 0.0006 | -0.067 | ||
| 0.6800 | 1.26 | 2 | 239 | 46.5% | 0.03 | 0.0007 | -0.101 | 960 | 230.55 | 242.15 | 48 | 59.2% | -0.98 | 0.0005 | -0.054 | |
| 0.3200 | 1.79 | 72 | 48.6% | 0.03 | 0.0006 | -0.092 | 970 | 240.65 | 252.05 | 60.9% | -0.99 | 0.0005 | -0.042 | |||
| 0.4800 | 1.37 | 370 | 49.0% | 0.02 | 0.0005 | -0.084 | 980 | 249.75 | 261.90 | 88 | 60.2% | -0.99 | 0.0004 | -0.032 | ||
| 0.1000 | 2.32 | 28 | 52.5% | 0.02 | 0.0005 | -0.077 | 990 | 259.90 | 271.85 | 1 | 62.0% | -0.99 | 0.0004 | -0.023 | ||
| 0.1800 | 1.00 | 776 | 48.5% | 0.02 | 0.0004 | -0.071 | 1,000 | 269.70 | 281.80 | 57 | 63.0% | -0.99 | 0.0003 | -0.015 | ||
| 0.0500 | 0.9000 | 206 | 49.6% | 0.01 | 0.0004 | -0.060 | 1,020 | 289.60 | 301.80 | 51 | 65.8% | -0.99 | 0.0002 | -0.001 | ||
| 0.0100 | 0.9500 | 244 | 52.1% | 0.01 | 0.0003 | -0.051 | 1,040 | 309.40 | 321.75 | 26 | 68.2% | -1.00 | 0.0002 | 0.000 | ||
| 0.0500 | 2.08 | 173 | 60.7% | 0.01 | 0.0002 | -0.044 | 1,060 | 329.35 | 341.65 | 20 | 70.6% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 1.51 | 120 | 60.2% | 0.01 | 0.0002 | -0.038 | 1,080 | 349.65 | 361.70 | 9 | 74.6% | -1.00 | 0.0001 | 0.000 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput